STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Teleperformance SE (TLPFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

344.84

0.00

(0.00%)

As of 11:15AM EDT. Market open.

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	344.84	344.84	344.84	344.84	344.84	-
Aug 04, 2022	344.84	344.84	344.84	344.84	344.84	100
Aug 03, 2022	324.16	341.84	324.16	341.84	341.84	100
Aug 02, 2022	326.16	326.16	326.16	326.16	326.16	-
Aug 01, 2022	325.34	325.34	325.34	325.34	325.34	-
Jul 29, 2022	325.34	325.34	325.34	325.34	325.34	-
Jul 28, 2022	325.34	325.34	325.34	325.34	325.34	100
Jul 27, 2022	334.25	334.25	334.25	334.25	334.25	100
Jul 26, 2022	345.64	345.64	345.64	345.64	345.64	100
Jul 25, 2022	333.45	333.45	333.45	333.45	333.45	-
Jul 22, 2022	333.61	333.61	333.45	333.45	333.45	700
Jul 21, 2022	314.01	314.01	314.01	314.01	314.01	-
Jul 20, 2022	314.01	314.01	314.01	314.01	314.01	7,500
Jul 19, 2022	314.01	314.01	314.01	314.01	314.01	-
Jul 18, 2022	314.01	314.01	314.01	314.01	314.01	100
Jul 15, 2022	315.16	326.00	315.16	326.00	326.00	100
Jul 14, 2022	312.66	312.66	312.66	312.66	312.66	-
Jul 13, 2022	312.66	312.66	312.66	312.66	312.66	400
Jul 12, 2022	305.66	305.66	305.66	305.66	305.66	100
Jul 11, 2022	315.34	315.34	315.34	315.34	315.34	-
Jul 08, 2022	315.34	315.34	315.34	315.34	315.34	100
Jul 07, 2022	323.19	323.19	323.19	323.19	323.19	-
Jul 06, 2022	307.16	323.19	307.16	323.19	323.19	100
Jul 05, 2022	317.64	317.64	317.64	317.64	317.64	-
Jul 01, 2022	317.64	317.64	317.64	317.64	317.64	100
Jun 30, 2022	298.71	298.71	298.71	298.71	298.71	-
Jun 29, 2022	298.71	298.71	298.71	298.71	298.71	400
Jun 28, 2022	298.71	298.71	298.71	298.71	298.71	900
Jun 27, 2022	320.99	320.99	298.71	298.71	298.71	100
Jun 24, 2022	309.52	319.55	299.50	319.55	319.55	2,500
Jun 23, 2022	304.84	304.84	304.84	304.84	304.84	100
Jun 22, 2022	300.69	300.69	300.69	300.69	300.69	100
Jun 21, 2022	284.16	304.34	284.00	304.34	304.34	100
Jun 17, 2022	299.07	299.07	299.07	299.07	299.07	10,000
Jun 16, 2022	299.07	299.07	299.07	299.07	299.07	-
Jun 15, 2022	299.07	299.07	299.07	299.07	299.07	-
Jun 14, 2022	299.07	299.07	299.07	299.07	299.07	100
Jun 13, 2022	320.00	320.00	320.00	320.00	320.00	-
Jun 10, 2022	320.92	320.92	320.00	320.00	320.00	100
Jun 09, 2022	308.58	308.58	308.58	308.58	308.58	100
Jun 08, 2022	330.92	330.92	330.92	330.92	330.92	100
Jun 07, 2022	341.92	341.92	341.92	341.92	341.92	-
Jun 06, 2022	342.92	342.92	341.92	341.92	341.92	100
Jun 03, 2022	324.58	324.58	324.58	324.58	324.58	100
Jun 02, 2022	327.08	327.08	327.08	327.08	327.08	-
Jun 01, 2022	327.08	327.08	327.08	327.08	327.08	-
May 31, 2022	328.08	328.08	327.08	327.08	327.08	100
May 27, 2022	339.92	339.92	339.92	339.92	339.92	100
May 26, 2022	318.00	318.58	318.00	318.50	318.50	100
May 25, 2022	322.08	322.08	322.08	322.08	322.08	-
May 24, 2022	322.08	322.08	322.08	322.08	322.08	-
May 23, 2022	322.08	322.08	322.08	322.08	322.08	100
May 20, 2022	336.77	336.77	313.73	313.73	313.73	100
May 19, 2022	309.58	309.58	309.58	309.58	309.58	100
May 18, 2022	328.00	328.00	328.00	328.00	328.00	-
May 17, 2022	328.00	328.00	328.00	328.00	328.00	-
May 16, 2022	328.00	328.00	328.00	328.00	328.00	-
May 13, 2022	328.00	328.00	328.00	328.00	328.00	100
May 12, 2022	320.08	320.08	320.08	320.08	320.08	-
May 11, 2022	320.08	320.08	320.08	320.08	320.08	300
May 10, 2022	324.58	324.58	324.58	324.58	324.58	100
May 09, 2022	318.58	326.42	318.58	326.42	326.42	100
May 06, 2022	330.58	330.58	330.58	330.58	330.58	100
May 05, 2022	346.76	346.76	346.76	346.76	346.76	-
May 04, 2022	346.76	346.76	346.76	346.76	346.76	-
May 03, 2022	346.76	346.76	346.76	346.76	346.76	100
May 02, 2022	359.50	359.50	357.00	357.00	357.00	100
Apr 29, 2022	361.75	366.00	361.75	366.00	366.00	100
Apr 28, 2022	347.50	347.50	347.50	347.50	347.50	-
Apr 27, 2022	347.50	347.50	347.50	347.50	347.50	100
Apr 26, 2022	358.50	358.50	358.50	358.50	358.50	-
Apr 26, 2022	3.537 Dividend
Apr 25, 2022	372.00	372.00	358.50	358.50	354.96	100
Apr 22, 2022	365.00	365.00	365.00	365.00	361.40	100
Apr 21, 2022	383.00	383.00	369.00	375.50	371.80	100
Apr 20, 2022	354.20	354.20	354.20	354.20	350.71	-
Apr 19, 2022	354.20	354.20	354.20	354.20	350.71	-
Apr 18, 2022	354.20	354.20	354.20	354.20	350.71	100
Apr 14, 2022	369.50	369.50	369.50	369.50	365.85	100
Apr 13, 2022	351.50	351.50	351.50	351.50	348.03	100
Apr 12, 2022	357.50	357.50	357.50	357.50	353.97	-
Apr 11, 2022	359.00	359.00	357.50	357.50	353.97	100
Apr 08, 2022	363.50	363.50	363.50	363.50	359.91	100
Apr 07, 2022	376.50	376.50	357.50	357.50	353.97	100
Apr 06, 2022	376.00	376.00	370.00	370.00	366.35	100
Apr 05, 2022	371.00	371.00	371.00	371.00	367.34	-
Apr 04, 2022	391.00	391.00	371.00	371.00	367.34	100
Apr 01, 2022	399.20	399.20	399.20	399.20	395.26	-
Mar 31, 2022	399.20	399.20	399.20	399.20	395.26	-
Mar 30, 2022	399.20	399.20	399.20	399.20	395.26	100
Mar 29, 2022	370.20	370.20	370.20	370.20	366.55	-
Mar 28, 2022	370.20	370.20	370.20	370.20	366.55	-
Mar 25, 2022	370.20	370.20	370.20	370.20	366.55	100
Mar 24, 2022	393.80	393.80	393.80	393.80	389.91	-
Mar 23, 2022	393.80	393.80	393.80	393.80	389.91	4,000
Mar 22, 2022	393.80	393.80	393.80	393.80	389.91	100
Mar 21, 2022	402.00	402.00	378.70	378.70	374.96	100
Mar 18, 2022	381.75	381.75	381.75	381.75	377.98	-
Mar 17, 2022	381.75	381.75	381.75	381.75	377.98	200
Mar 16, 2022	388.00	388.00	388.00	388.00	384.17	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,690.11+69.98(+0.36%)

S&P 5004,141.63-3.56(-0.09%)

DOW32,861.42+57.95(+0.18%)

CAD/USD0.7774+0.0040(+0.52%)

CRUDE OIL90.60+1.59(+1.79%)

BTC-CAD30,800.07+782.95(+2.61%)

STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

Teleperformance SE (TLPFF)

S&P/TSX
19,690.11
+69.98(+0.36%)

S&P 500
4,141.63
-3.56(-0.09%)

DOW
32,861.42
+57.95(+0.18%)

CAD/USD
0.7774
+0.0040(+0.52%)

CRUDE OIL
90.60
+1.59(+1.79%)

BTC-CAD
30,800.07
+782.95(+2.61%)